Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intrusion Inc (NQ: INTZ )

1.790 +0.180 (+11.18%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.210 1.230 1.170 1.170 20,090 +0.01(+0.86%)
Mar 30, 2023 1.170 1.200 1.125 1.160 43,885 +0.00(+0.00%)
Mar 29, 2023 1.190 1.190 1.140 1.160 55,436 -0.04(-3.33%)
Mar 28, 2023 1.300 1.327 1.174 1.200 141,489 -0.12(-9.09%)
Mar 27, 2023 1.530 1.530 1.280 1.320 62,715 -0.17(-11.41%)
Mar 24, 2023 1.390 1.490 1.380 1.490 32,888 +0.12(+8.76%)
Mar 23, 2023 1.360 1.400 1.320 1.370 51,290 +0.05(+3.79%)
Mar 22, 2023 1.240 1.330 1.183 1.320 25,667 +0.11(+9.09%)
Mar 21, 2023 1.150 1.250 1.140 1.210 14,995 +0.08(+7.08%)
Mar 20, 2023 1.190 1.190 1.109 1.130 30,379 -0.06(-5.04%)
Mar 17, 2023 1.270 1.270 1.160 1.190 57,079 -0.06(-4.80%)
Mar 16, 2023 1.210 1.310 1.150 1.250 47,406 +0.05(+4.17%)
Mar 15, 2023 1.290 1.310 1.150 1.200 55,396 -0.07(-5.51%)
Mar 14, 2023 1.290 1.410 1.270 1.270 42,030 -0.06(-4.51%)
Mar 13, 2023 1.390 1.390 1.310 1.330 22,653 +0.01(+0.76%)
Mar 10, 2023 1.360 1.360 1.300 1.320 13,636 -0.02(-1.49%)
Mar 09, 2023 1.250 1.410 1.250 1.340 159,786 +0.06(+4.69%)
Mar 08, 2023 1.540 1.540 1.250 1.280 83,237 -0.24(-16.07%)
Mar 07, 2023 1.570 1.770 1.450 1.525 294,754 -0.72(-31.92%)
Mar 06, 2023 2.190 2.254 2.130 2.240 21,305 +0.03(+1.36%)
Mar 03, 2023 2.130 2.300 2.130 2.210 34,312 -0.02(-1.12%)
Mar 02, 2023 2.240 2.250 2.190 2.235 5,766 -0.06(-2.40%)
Mar 01, 2023 2.440 2.440 2.210 2.290 20,112 -0.13(-5.37%)
Feb 28, 2023 2.200 2.430 2.120 2.420 16,800 +0.20(+9.01%)
Feb 27, 2023 2.270 2.350 2.110 2.220 43,850 -0.01(-0.45%)
Feb 24, 2023 2.450 2.450 2.220 2.230 38,955 -0.22(-8.98%)
Feb 23, 2023 2.600 2.600 2.450 2.450 6,483 -0.06(-2.39%)
Feb 22, 2023 2.540 2.640 2.510 2.510 13,999 -0.07(-2.71%)
Feb 21, 2023 2.700 2.780 2.570 2.580 18,908 -0.19(-6.86%)
Feb 17, 2023 2.750 2.815 2.750 2.770 8,501 -0.02(-0.72%)
Feb 16, 2023 2.720 2.838 2.720 2.790 16,251 +0.03(+1.08%)
Feb 15, 2023 2.810 2.810 2.730 2.760 6,049 -0.05(-1.78%)
Feb 14, 2023 2.810 2.880 2.750 2.810 18,652 -0.03(-1.06%)
Feb 13, 2023 3.000 3.007 2.840 2.840 12,748 -0.14(-4.54%)
Feb 10, 2023 3.050 3.050 2.920 2.975 9,473 -0.15(-4.65%)
Feb 09, 2023 3.090 3.120 2.940 3.120 12,831 +0.18(+6.12%)
Feb 08, 2023 2.950 3.086 2.920 2.940 13,987 -0.11(-3.61%)
Feb 07, 2023 3.050 3.145 2.890 3.050 20,696 -0.15(-4.69%)
Feb 06, 2023 3.290 3.445 3.160 3.200 28,418 -0.28(-8.05%)
Feb 03, 2023 3.480 3.570 3.408 3.480 20,415 -0.01(-0.20%)
Feb 02, 2023 3.670 3.680 3.450 3.487 18,249 -0.04(-1.22%)
Feb 01, 2023 3.540 3.600 3.530 3.530 72,559 -0.01(-0.28%)
Jan 31, 2023 3.740 3.740 3.500 3.540 37,031 +0.01(+0.28%)
Jan 30, 2023 3.790 3.860 3.440 3.530 17,879 -0.37(-9.49%)
Jan 27, 2023 3.770 3.960 3.690 3.900 22,316 +0.15(+4.00%)
Jan 26, 2023 3.360 3.750 3.360 3.750 32,407 +0.50(+15.38%)
Jan 25, 2023 3.140 3.250 3.140 3.250 4,979 +0.07(+2.20%)
Jan 24, 2023 2.940 3.180 2.740 3.180 10,937 +0.28(+9.47%)
Jan 23, 2023 2.870 2.905 2.790 2.905 6,849 +0.04(+1.57%)
Jan 20, 2023 2.760 2.880 2.760 2.860 5,677 +0.17(+6.32%)
Jan 19, 2023 2.800 2.800 2.690 2.690 21,755 -0.09(-3.24%)
Jan 18, 2023 3.050 3.050 2.780 2.780 16,050 -0.11(-3.81%)
Jan 17, 2023 3.000 3.000 2.787 2.890 25,035 -0.02(-0.69%)
Jan 13, 2023 3.010 3.057 2.830 2.910 29,941 -0.04(-1.36%)
Jan 12, 2023 2.980 3.050 2.920 2.950 17,691 +0.03(+1.03%)
Jan 11, 2023 3.150 3.150 2.920 2.920 9,871 -0.21(-6.71%)
Jan 10, 2023 3.050 3.130 3.045 3.130 4,236 +0.07(+2.29%)
Jan 09, 2023 2.930 3.150 2.890 3.060 12,087 -0.07(-2.24%)
Jan 06, 2023 3.100 3.190 3.065 3.130 48,912 +0.04(+1.29%)
Jan 05, 2023 3.180 3.310 2.981 3.090 15,019 -0.21(-6.36%)
Jan 04, 2023 3.020 3.300 3.010 3.300 14,415 +0.11(+3.45%)
Jan 03, 2023 3.260 3.260 2.945 3.190 3,747 +0.03(+0.95%)
Dec 30, 2022 2.620 3.250 2.610 3.160 40,043 +0.49(+18.35%)
Dec 29, 2022 2.530 2.843 2.530 2.670 20,243 +0.16(+6.37%)
Dec 28, 2022 2.905 2.905 2.485 2.510 76,100 -0.28(-10.04%)
Dec 27, 2022 2.810 2.943 2.760 2.790 31,032 -0.04(-1.41%)
Dec 23, 2022 2.760 3.100 2.760 2.830 29,835 +0.03(+1.07%)
Dec 22, 2022 2.820 3.045 2.720 2.800 31,430 -0.15(-5.08%)
Dec 21, 2022 2.780 3.310 2.780 2.950 31,923 +0.15(+5.36%)
Dec 20, 2022 3.140 3.210 2.700 2.800 51,513 -0.42(-13.04%)
Dec 19, 2022 3.150 3.530 3.106 3.220 25,128 -0.02(-0.62%)
Dec 16, 2022 3.440 3.540 3.240 3.240 18,342 -0.21(-6.09%)
Dec 15, 2022 3.440 3.590 3.440 3.450 17,284 +0.00(+0.00%)
Dec 14, 2022 3.600 3.660 3.392 3.450 8,786 -0.25(-6.76%)
Dec 13, 2022 3.840 4.080 3.610 3.700 23,677 -0.13(-3.39%)
Dec 12, 2022 3.770 3.830 3.510 3.830 7,627 +0.05(+1.32%)
Dec 09, 2022 3.810 3.950 3.750 3.780 16,056 -0.14(-3.57%)
Dec 08, 2022 4.000 4.000 3.784 3.920 31,456 -0.03(-0.76%)
Dec 07, 2022 3.680 4.070 3.580 3.950 41,939 +0.38(+10.64%)
Dec 06, 2022 3.570 3.700 3.490 3.570 16,102 +0.02(+0.56%)
Dec 05, 2022 3.020 3.550 2.960 3.550 62,244 +0.56(+18.73%)
Dec 02, 2022 3.010 3.010 2.960 2.990 5,381 -0.03(-0.99%)
Dec 01, 2022 3.000 3.070 2.891 3.020 16,983 -0.05(-1.63%)
Nov 30, 2022 3.000 3.084 2.904 3.070 29,865 +0.04(+1.32%)
Nov 29, 2022 3.240 3.350 2.891 3.030 68,253 -0.32(-9.55%)
Nov 28, 2022 3.400 3.400 3.240 3.350 15,796 -0.09(-2.62%)
Nov 25, 2022 3.280 3.440 3.280 3.440 2,610 +0.14(+4.24%)
Nov 23, 2022 3.200 3.300 3.160 3.300 12,901 +0.16(+5.10%)
Nov 22, 2022 3.170 3.230 3.110 3.140 12,358 -0.01(-0.32%)
Nov 21, 2022 3.300 3.300 3.127 3.150 12,529 -0.04(-1.25%)
Nov 18, 2022 3.393 3.393 3.085 3.190 15,193 -0.21(-6.18%)
Nov 17, 2022 3.360 3.400 3.300 3.400 3,122 +0.01(+0.29%)
Nov 16, 2022 3.450 3.540 3.200 3.390 14,803 -0.14(-3.97%)
Nov 15, 2022 3.120 3.610 3.120 3.530 23,147 +0.38(+12.06%)
Nov 14, 2022 3.280 3.351 3.130 3.150 32,679 -0.34(-9.74%)
Nov 11, 2022 3.410 3.637 3.410 3.490 18,905 +0.04(+1.16%)
Nov 10, 2022 3.160 3.450 3.130 3.450 13,377 +0.33(+10.58%)
Nov 09, 2022 3.720 3.730 3.120 3.120 60,745 -0.61(-16.35%)
Nov 08, 2022 4.200 4.200 3.720 3.730 50,133 -0.44(-10.55%)
Nov 07, 2022 4.450 4.450 4.100 4.170 31,218 -0.32(-7.13%)
Nov 04, 2022 4.470 4.590 4.360 4.490 37,649 -0.01(-0.22%)
Nov 03, 2022 4.680 4.755 4.460 4.500 23,705 -0.22(-4.66%)
Nov 02, 2022 4.989 4.990 4.720 4.720 7,849 -0.22(-4.45%)
Nov 01, 2022 5.000 5.100 4.920 4.940 28,351 -0.04(-0.80%)
Oct 31, 2022 5.020 5.100 4.940 4.980 54,330 -0.12(-2.35%)
Oct 28, 2022 4.920 5.120 4.920 5.100 22,339 +0.09(+1.80%)
Oct 27, 2022 4.950 5.050 4.950 5.010 23,412 +0.03(+0.60%)
Oct 26, 2022 5.120 5.120 4.834 4.980 22,735 -0.14(-2.73%)
Oct 25, 2022 5.170 5.190 4.960 5.120 28,782 -0.06(-1.16%)
Oct 24, 2022 5.290 5.340 5.087 5.180 43,542 +0.01(+0.19%)
Oct 21, 2022 4.860 5.190 4.830 5.170 21,492 +0.17(+3.40%)
Oct 20, 2022 5.160 5.240 5.000 5.000 10,345 -0.16(-3.10%)
Oct 19, 2022 5.110 5.290 4.940 5.160 21,322 -0.08(-1.53%)
Oct 18, 2022 5.260 5.260 4.960 5.240 32,676 +0.03(+0.58%)
Oct 17, 2022 5.340 5.340 4.780 5.210 55,550 +0.10(+1.96%)
Oct 14, 2022 4.860 5.450 4.860 5.110 56,658 +0.16(+3.23%)
Oct 13, 2022 4.790 4.990 4.755 4.950 109,412 +0.13(+2.70%)
Oct 12, 2022 4.710 4.960 4.710 4.820 17,827 +0.09(+1.90%)
Oct 11, 2022 5.770 5.770 4.700 4.730 46,553 -0.80(-14.47%)
Oct 10, 2022 5.300 5.610 5.300 5.530 27,211 +0.20(+3.75%)
Oct 07, 2022 5.280 5.480 5.160 5.330 27,700 -0.11(-2.02%)
Oct 06, 2022 4.910 5.500 4.810 5.440 43,769 +0.53(+10.79%)
Oct 05, 2022 4.950 5.150 4.900 4.910 14,573 -0.01(-0.20%)
Oct 04, 2022 4.840 5.000 4.780 4.920 17,331 +0.19(+4.02%)
Oct 03, 2022 4.800 4.885 4.680 4.730 36,460 -0.09(-1.87%)
Sep 30, 2022 4.910 5.062 4.820 4.820 29,053 -0.11(-2.23%)
Sep 29, 2022 4.930 5.000 4.716 4.930 8,808 +0.05(+1.02%)
Sep 28, 2022 4.160 4.900 4.100 4.880 48,640 +0.66(+15.64%)
Sep 27, 2022 4.160 4.322 4.130 4.220 13,475 +0.05(+1.20%)
Sep 26, 2022 4.150 4.280 4.020 4.170 11,566 -0.07(-1.65%)
Sep 23, 2022 4.500 4.500 4.190 4.240 28,325 -0.26(-5.78%)
Sep 22, 2022 4.580 4.580 4.316 4.500 14,225 +0.06(+1.35%)
Sep 21, 2022 4.280 4.440 4.260 4.440 12,367 +0.22(+5.21%)
Sep 20, 2022 4.160 4.320 4.160 4.220 13,274 -0.13(-2.99%)
Sep 19, 2022 4.810 4.833 4.310 4.350 96,389 -0.66(-13.17%)
Sep 16, 2022 4.300 5.048 4.172 5.010 294,304 +0.63(+14.38%)
Sep 15, 2022 4.430 4.460 4.290 4.380 11,689 -0.01(-0.23%)
Sep 14, 2022 4.380 4.500 4.380 4.390 50,842 -0.05(-1.13%)
Sep 13, 2022 4.200 4.620 4.170 4.440 42,197 +0.32(+7.77%)
Sep 12, 2022 4.030 4.282 4.000 4.120 65,468 -0.05(-1.20%)
Sep 09, 2022 4.230 4.400 3.950 4.170 58,248 -0.11(-2.57%)
Sep 08, 2022 4.220 4.300 4.007 4.280 20,581 +0.00(+0.00%)
Sep 07, 2022 4.060 4.280 3.940 4.280 9,589 +0.19(+4.65%)
Sep 06, 2022 3.930 4.120 3.930 4.090 12,254 +0.09(+2.25%)
Sep 02, 2022 4.000 4.000 3.840 4.000 5,923 +0.15(+3.90%)
Sep 01, 2022 4.000 4.000 3.750 3.850 22,115 -0.22(-5.41%)
Aug 31, 2022 4.180 4.280 3.720 4.070 53,116 -0.16(-3.78%)
Aug 30, 2022 4.310 4.370 4.120 4.230 17,500 -0.08(-1.86%)
Aug 29, 2022 4.370 4.370 4.064 4.310 29,111 +0.21(+5.12%)
Aug 26, 2022 4.090 4.160 4.038 4.100 28,906 +0.15(+3.80%)
Aug 25, 2022 4.260 4.324 3.950 3.950 59,117 -0.35(-8.14%)
Aug 24, 2022 4.450 4.630 4.250 4.300 48,916 -0.25(-5.49%)
Aug 23, 2022 4.460 4.750 4.300 4.550 35,150 +0.12(+2.71%)
Aug 22, 2022 4.000 4.490 4.000 4.430 22,478 +0.31(+7.52%)
Aug 19, 2022 4.160 4.180 4.010 4.120 7,105 -0.04(-0.96%)
Aug 18, 2022 4.240 4.370 4.030 4.160 76,284 -0.06(-1.42%)
Aug 17, 2022 4.010 4.260 4.010 4.220 22,047 +0.12(+2.93%)
Aug 16, 2022 4.030 4.140 4.010 4.100 64,575 +0.04(+0.99%)
Aug 15, 2022 4.190 4.190 4.030 4.060 15,639 -0.14(-3.33%)
Aug 12, 2022 4.000 4.200 3.960 4.200 64,850 +0.20(+5.00%)
Aug 11, 2022 4.260 4.300 4.000 4.000 38,330 -0.30(-6.98%)
Aug 10, 2022 4.470 4.750 4.210 4.300 79,212 -0.14(-3.15%)
Aug 09, 2022 4.360 4.500 4.200 4.440 55,145 +0.29(+6.99%)
Aug 08, 2022 3.910 4.250 3.910 4.150 41,086 +0.21(+5.33%)
Aug 05, 2022 4.390 4.660 3.840 3.940 84,954 -0.93(-19.10%)
Aug 04, 2022 4.310 4.940 4.310 4.870 68,006 +0.58(+13.52%)
Aug 03, 2022 3.900 4.380 3.861 4.290 38,317 +0.42(+10.85%)
Aug 02, 2022 3.900 3.990 3.850 3.870 30,198 +0.00(+0.00%)
Aug 01, 2022 3.910 3.970 3.870 3.870 18,327 -0.10(-2.52%)
Jul 29, 2022 3.890 3.990 3.890 3.970 26,674 +0.08(+2.06%)
Jul 28, 2022 3.840 3.940 3.840 3.890 68,379 +0.01(+0.26%)
Jul 27, 2022 3.940 3.940 3.806 3.880 14,785 +0.11(+2.92%)
Jul 26, 2022 3.770 3.815 3.761 3.770 8,676 +0.02(+0.53%)
Jul 25, 2022 3.910 3.910 3.750 3.750 19,701 -0.01(-0.27%)
Jul 22, 2022 3.894 3.894 3.752 3.760 10,486 -0.14(-3.47%)
Jul 21, 2022 3.810 3.916 3.761 3.895 11,263 +0.08(+2.23%)
Jul 20, 2022 4.020 4.020 3.780 3.810 14,297 +0.00(+0.00%)
Jul 19, 2022 3.760 3.910 3.760 3.810 18,922 -0.02(-0.52%)
Jul 18, 2022 3.880 3.946 3.620 3.830 23,886 +0.03(+0.79%)
Jul 15, 2022 3.850 4.200 3.730 3.800 50,170 -0.05(-1.30%)
Jul 14, 2022 4.130 4.183 3.760 3.850 32,990 -0.37(-8.77%)
Jul 13, 2022 4.120 4.300 4.120 4.220 52,018 -0.11(-2.54%)
Jul 12, 2022 4.290 5.474 4.230 4.330 227,416 +0.14(+3.34%)
Jul 11, 2022 3.870 4.190 3.870 4.190 33,523 +0.31(+7.99%)
Jul 08, 2022 3.800 3.939 3.800 3.880 28,340 +0.09(+2.37%)
Jul 07, 2022 3.760 3.910 3.760 3.790 22,309 +0.02(+0.53%)
Jul 06, 2022 3.950 3.950 3.770 3.770 12,422 -0.20(-5.04%)
Jul 05, 2022 3.870 3.970 3.810 3.970 11,676 +0.13(+3.39%)
Jul 01, 2022 3.840 3.920 3.750 3.840 24,332 -0.07(-1.79%)
Jun 30, 2022 3.900 3.973 3.761 3.910 37,392 -0.06(-1.51%)
Jun 29, 2022 3.960 4.000 3.800 3.970 116,755 +0.05(+1.28%)
Jun 28, 2022 3.850 3.970 3.830 3.920 35,654 +0.09(+2.35%)
Jun 27, 2022 3.780 3.870 3.700 3.830 18,921 +0.00(+0.00%)
Jun 24, 2022 3.940 3.940 3.810 3.830 31,668 -0.01(-0.26%)
Jun 23, 2022 3.770 3.920 3.730 3.840 32,098 +0.13(+3.50%)
Jun 22, 2022 3.660 3.940 3.660 3.710 52,132 -0.07(-1.85%)
Jun 21, 2022 3.890 3.900 3.670 3.780 80,447 -0.11(-2.83%)
Jun 17, 2022 3.890 3.973 3.780 3.890 82,415 +0.05(+1.30%)
Jun 16, 2022 3.610 3.955 3.610 3.840 77,529 +0.11(+2.95%)
Jun 15, 2022 3.750 3.805 3.660 3.730 33,508 -0.02(-0.53%)
Jun 14, 2022 3.600 3.780 3.500 3.750 77,074 +0.12(+3.31%)
Jun 13, 2022 3.630 3.630 3.440 3.630 78,255 -0.04(-1.09%)
Jun 10, 2022 3.740 3.930 3.510 3.670 60,835 -0.11(-2.91%)
Jun 09, 2022 3.750 3.900 3.700 3.780 107,750 +0.05(+1.34%)
Jun 08, 2022 3.410 3.840 3.410 3.730 90,573 +0.25(+7.18%)
Jun 07, 2022 3.210 3.500 3.210 3.480 56,777 +0.20(+6.10%)
Jun 06, 2022 3.110 3.340 3.030 3.280 75,670 +0.10(+3.14%)
Jun 03, 2022 3.390 3.390 2.950 3.180 55,230 -0.07(-2.15%)
Jun 02, 2022 2.820 3.400 2.810 3.250 128,232 +0.43(+15.25%)
Jun 01, 2022 2.460 2.900 2.460 2.820 38,765 +0.26(+10.16%)
May 31, 2022 3.220 3.230 2.560 2.560 159,341 -0.67(-20.74%)
May 27, 2022 3.080 3.230 3.010 3.230 39,252 +0.21(+6.95%)
May 26, 2022 2.880 3.050 2.860 3.020 21,787 +0.24(+8.63%)
May 25, 2022 2.530 2.900 2.530 2.780 41,682 +0.12(+4.51%)
May 24, 2022 2.520 2.770 2.500 2.660 34,292 +0.07(+2.71%)
May 23, 2022 2.440 2.630 2.350 2.590 31,676 +0.10(+4.02%)
May 20, 2022 2.580 2.583 2.330 2.490 24,060 -0.09(-3.49%)
May 19, 2022 2.790 2.790 2.540 2.580 7,934 -0.22(-7.86%)
May 18, 2022 2.850 2.850 2.150 2.800 104,459 +0.04(+1.45%)
May 17, 2022 2.700 2.900 2.590 2.760 64,966 +0.11(+4.15%)
May 16, 2022 2.350 2.700 2.330 2.650 81,882 +0.27(+11.34%)
May 13, 2022 1.920 2.440 1.770 2.380 331,079 +0.38(+19.00%)
May 12, 2022 2.010 2.190 1.920 2.000 77,799 -0.16(-7.41%)
May 11, 2022 1.940 2.290 1.940 2.160 52,539 +0.12(+5.88%)
May 10, 2022 2.130 2.190 1.950 2.040 20,297 +0.04(+2.00%)
May 09, 2022 2.130 2.170 2.000 2.000 27,775 -0.19(-8.68%)
May 06, 2022 2.220 2.290 2.085 2.190 15,360 +0.00(+0.00%)
May 05, 2022 2.320 2.320 2.170 2.190 29,500 -0.12(-5.19%)
May 04, 2022 2.300 2.350 2.240 2.310 10,668 +0.06(+2.67%)
May 03, 2022 2.200 2.370 2.130 2.250 33,246 +0.02(+0.90%)
May 02, 2022 2.160 2.390 2.091 2.230 36,109 +0.09(+4.21%)
Apr 29, 2022 2.070 2.140 2.020 2.140 16,863 +0.09(+4.39%)
Apr 28, 2022 1.990 2.060 1.920 2.050 33,634 +0.00(+0.00%)
Apr 27, 2022 1.970 2.110 1.920 2.050 42,269 +0.16(+8.47%)
Apr 26, 2022 1.800 1.940 1.740 1.890 46,725 +0.08(+4.42%)
Apr 25, 2022 1.890 1.940 1.800 1.810 42,092 -0.09(-4.74%)
Apr 22, 2022 1.970 2.040 1.860 1.900 32,811 -0.12(-5.94%)
Apr 21, 2022 2.150 2.150 1.920 2.020 81,170 -0.09(-4.27%)
Apr 20, 2022 2.050 2.180 2.050 2.110 37,245 +0.03(+1.44%)
Apr 19, 2022 2.040 2.130 2.037 2.080 51,235 +0.02(+0.97%)
Apr 18, 2022 2.060 2.100 2.030 2.060 47,808 -0.06(-2.60%)
Apr 14, 2022 2.110 2.210 2.100 2.115 22,771 -0.03(-1.63%)
Apr 13, 2022 2.110 2.180 2.100 2.150 23,381 -0.02(-0.92%)
Apr 12, 2022 2.280 2.280 2.165 2.170 21,480 -0.01(-0.46%)
Apr 11, 2022 2.100 2.200 2.100 2.180 16,605 +0.02(+0.93%)
Apr 08, 2022 2.080 2.170 2.080 2.160 32,838 +0.06(+2.86%)
Apr 07, 2022 2.320 2.320 2.060 2.100 67,418 -0.18(-7.89%)
Apr 06, 2022 2.400 2.504 2.240 2.280 54,046 -0.12(-5.00%)
Apr 05, 2022 2.420 2.540 2.260 2.400 92,531 -0.10(-4.00%)
Apr 04, 2022 2.380 2.552 2.380 2.500 25,859 +0.04(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.